6573 アジャイルメディア・ネットワーク(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-12	67	69	67	68	332,100	68
2025-12-11	68	70	66	67	323,200	67
2025-12-10	69	70	68	68	140,100	68
2025-12-09	69	72	68	69	344,500	69
2025-12-08	70	71	69	71	208,800	71
2025-12-05	71	72	68	69	569,500	69
2025-12-04	72	73	71	71	272,300	71
2025-12-03	75	75	72	73	416,500	73
2025-12-02	77	78	74	74	221,900	74
2025-12-01	81	81	75	77	468,600	77
2025-11-28	80	82	79	80	294,800	80
2025-11-27	79	81	78	79	354,500	79
2025-11-26	79	80	78	78	284,900	78
2025-11-25	81	82	78	78	305,900	78
2025-11-21	78	82	75	80	572,900	80
2025-11-20	83	85	79	82	865,000	82
2025-11-19	82	85	81	83	514,600	83
2025-11-18	84	86	82	83	393,100	83
2025-11-17	87	88	83	87	706,100	87
2025-11-14	88	90	86	86	227,000	86
2025-11-13	92	92	88	88	410,000	88
2025-11-12	87	94	87	93	528,700	93
2025-11-11	91	91	87	88	164,500	88
2025-11-10	88	90	86	90	238,400	90
2025-11-07	89	92	88	89	318,000	89
2025-11-06	93	93	90	91	286,500	91
2025-11-05	95	96	90	91	928,000	91
2025-11-04	98	99	96	96	315,900	96
2025-10-31	97	100	97	100	143,400	100
2025-10-30	94	98	94	97	328,600	97
2025-10-29	98	98	94	94	232,100	94
2025-10-28	101	101	97	97	280,800	97
2025-10-27	100	103	99	101	380,100	101
2025-10-24	101	102	99	100	211,300	100
2025-10-23	104	105	101	101	242,800	101
2025-10-22	101	105	100	103	241,100	103
2025-10-21	100	103	97	100	272,300	100
2025-10-20	99	102	98	99	294,000	99
2025-10-17	99	100	95	98	671,900	98
2025-10-16	101	102	99	101	362,900	101
2025-10-15	95	104	94	100	902,700	100
2025-10-14	107	109	92	94	2,783,900	94
2025-10-10	113	115	110	112	419,500	112
2025-10-09	111	114	109	113	316,200	113
2025-10-08	109	113	106	111	598,400	111
2025-10-07	107	110	105	110	395,600	110
2025-10-06	105	109	105	107	522,000	107
2025-10-03	105	110	104	104	528,100	104
2025-10-02	108	110	105	106	469,300	106
2025-10-01	111	112	106	106	662,100	106
2025-09-30	112	116	108	112	800,400	112
2025-09-29	113	118	110	112	508,800	112
2025-09-26	116	117	114	114	491,800	114
2025-09-25	120	120	116	116	507,000	116
2025-09-24	122	122	117	118	454,300	118
2025-09-22	122	126	121	122	783,600	122
2025-09-19	118	122	117	122	754,200	122
2025-09-18	122	125	116	117	747,600	117
2025-09-17	121	124	117	123	525,400	123
2025-09-16	114	123	113	122	855,300	122
2025-09-12	118	119	114	114	1,064,500	114
2025-09-11	120	120	118	119	363,100	119
2025-09-10	118	122	111	122	1,620,300	122
2025-09-09	120	121	118	119	672,000	119
2025-09-08	121	122	118	120	878,900	120
2025-09-05	120	123	118	121	873,400	121
2025-09-04	121	124	117	120	1,330,800	120
2025-09-03	131	134	123	123	3,305,000	123
2025-09-02	127	131	124	124	1,867,500	124
2025-09-01	126	126	119	122	1,476,600	122
2025-08-29	126	131	125	127	1,149,700	127
2025-08-28	134	134	125	127	2,162,100	127
2025-08-27	135	136	131	134	1,319,000	134
2025-08-26	142	145	133	134	1,750,900	134
2025-08-25	139	150	136	138	3,829,900	138
2025-08-22	165	165	143	143	4,991,500	143
2025-08-21	167	173	151	167	6,981,300	167
2025-08-20	167	177	160	169	12,811,500	169
2025-08-19	161	166	145	163	8,578,300	163
2025-08-18	137	156	136	156	9,534,000	156
2025-08-15	134	140	132	132	4,608,100	132
2025-08-14	124	138	122	135	5,417,200	135
2025-08-13	129	129	120	121	1,084,300	121
2025-08-12	126	129	124	128	1,237,800	128
2025-08-08	124	129	124	127	1,290,100	127
2025-08-07	122	125	120	123	1,080,600	123
2025-08-06	120	121	119	119	404,700	119
2025-08-05	119	123	118	120	655,900	120
2025-08-04	116	122	116	119	827,800	119
2025-08-01	118	122	116	121	746,200	121
2025-07-31	118	123	116	119	1,305,900	119
2025-07-30	119	119	112	115	1,631,300	115
2025-07-29	123	123	116	118	1,352,700	118
2025-07-28	124	126	120	123	1,050,500	123
2025-07-25	124	124	120	124	1,655,900	124
2025-07-24	128	128	120	124	2,546,200	124
2025-07-23	131	134	126	127	2,083,400	127
2025-07-22	144	154	128	130	8,394,300	130
2025-07-18	140	145	136	140	3,271,800	140
2025-07-17	126	146	126	139	5,790,200	139
2025-07-16	129	143	126	126	8,170,300	126
2025-07-15	132	137	125	126	2,725,700	126
2025-07-14	122	134	117	134	2,761,800	134
2025-07-11	135	135	120	124	3,785,600	124
2025-07-10	128	137	126	136	6,859,000	136
2025-07-09	130	136	123	126	7,122,800	126
2025-07-08	111	126	111	126	4,353,500	126
2025-07-07	108	119	107	112	3,540,000	112
2025-07-04	108	115	105	106	3,448,600	106
2025-07-03	106	114	105	105	2,629,100	105
2025-07-02	111	114	107	107	2,625,400	107
2025-07-01	126	132	111	116	7,105,300	116
2025-06-30	120	147	113	130	29,236,200	130
2025-06-27	152	163	115	118	34,006,800	118
2025-06-26	97	127	95	127	1,628,900	127
2025-06-25	106	106	94	97	3,302,800	97
2025-06-24	107	111	104	107	1,546,800	107
2025-06-23	103	113	102	108	3,273,700	108
2025-06-20	111	112	104	104	2,399,700	104
2025-06-19	118	121	104	111	6,651,300	111
2025-06-18	137	140	122	123	5,897,200	123
2025-06-17	147	154	133	135	16,605,700	135
2025-06-16	102	148	102	134	33,073,800	134
2025-06-13	112	112	102	102	3,612,000	102
2025-06-12	111	119	104	114	11,194,000	114
2025-06-11	102	124	102	119	43,768,600	119
2025-06-10	77	107	77	94	19,906,900	94
2025-06-09	72	83	71	77	3,025,700	77
2025-06-06	74	75	68	71	1,641,600	71
2025-06-05	75	75	73	73	430,000	73
2025-06-04	76	76	74	76	361,900	76
2025-06-03	75	77	72	76	873,700	76
2025-06-02	77	83	74	74	3,893,100	74
2025-05-30	75	76	74	75	662,300	75
2025-05-29	77	79	75	76	336,700	76
2025-05-28	79	80	77	77	315,500	77
2025-05-27	78	81	77	79	650,400	79
2025-05-26	76	82	76	79	1,015,400	79
2025-05-23	80	81	76	76	849,700	76
2025-05-22	79	83	77	81	1,061,000	81
2025-05-21	89	91	78	80	4,056,500	80
2025-05-20	74	97	73	88	12,602,800	88
2025-05-19	71	75	71	73	1,103,000	73
2025-05-16	70	72	70	71	514,500	71
2025-05-15	70	72	69	70	445,800	70
2025-05-14	71	72	70	71	245,100	71
2025-05-13	71	71	70	70	311,000	70
2025-05-12	70	71	69	70	268,300	70
2025-05-09	69	70	69	70	139,400	70
2025-05-08	69	70	68	68	177,300	68
2025-05-07	70	70	68	68	311,200	68
2025-05-02	70	70	69	69	157,400	69
2025-05-01	69	70	69	69	169,100	69
2025-04-30	69	70	68	69	402,100	69
2025-04-28	71	77	67	68	4,654,500	68
2025-04-25	71	72	69	70	734,800	70
2025-04-24	71	71	70	71	156,500	71
2025-04-23	73	73	70	70	277,700	70
2025-04-22	70	76	68	73	4,466,400	73
2025-04-21	71	82	70	71	6,311,800	71
2025-04-18	71	72	70	71	93,000	71
2025-04-17	70	72	70	71	200,600	71
2025-04-16	72	72	69	69	314,800	69
2025-04-15	72	72	70	71	252,700	71
2025-04-14	74	74	71	71	318,400	71
2025-04-11	69	73	68	73	599,400	73
2025-04-10	78	78	68	72	3,144,400	72
2025-04-09	64	67	63	65	442,700	65
2025-04-08	64	68	64	67	450,300	67
2025-04-07	61	64	60	60	1,054,000	60
2025-04-04	70	73	61	68	2,087,300	68
2025-04-03	70	73	69	72	827,200	72
2025-04-02	76	76	74	74	319,400	74
2025-04-01	76	78	75	75	395,900	75
2025-03-31	76	77	73	75	991,200	75
2025-03-28	77	88	73	75	8,054,900	75
2025-03-27	80	80	76	77	987,200	77
2025-03-26	81	81	79	80	1,029,400	80
2025-03-25	79	95	79	82	9,412,100	82
2025-03-24	76	79	75	78	374,500	78
2025-03-21	78	79	75	75	817,200	75
2025-03-19	80	82	77	77	729,200	77
2025-03-18	82	84	81	81	210,300	81
2025-03-17	80	84	80	81	533,000	81
2025-03-14	81	81	79	80	224,000	80
2025-03-13	81	83	80	81	259,000	81
2025-03-12	78	84	77	81	839,400	81
2025-03-11	78	78	74	78	632,200	78
2025-03-10	80	80	78	78	155,100	78
2025-03-07	80	81	78	80	254,600	80
2025-03-06	80	82	80	82	159,800	82
2025-03-05	81	81	78	79	371,900	79
2025-03-04	82	82	80	81	266,600	81
2025-03-03	83	85	80	81	553,600	81
2025-02-28	80	84	79	80	273,000	80
2025-02-27	81	81	78	80	283,500	80
2025-02-26	76	84	76	81	1,684,700	81
2025-02-25	75	77	75	76	297,500	76
2025-02-21	78	79	76	77	297,000	77
2025-02-20	79	80	78	78	169,200	78
2025-02-19	77	79	77	79	235,200	79
2025-02-18	76	78	76	77	173,400	77
2025-02-17	77	77	75	76	242,200	76
2025-02-14	76	77	76	77	202,600	77
2025-02-13	75	76	75	76	113,200	76
2025-02-12	74	79	74	75	884,600	75
2025-02-10	72	75	71	73	479,300	73
2025-02-07	74	74	71	71	516,900	71
2025-02-06	74	76	74	74	245,400	74
2025-02-05	75	76	74	75	284,800	75
2025-02-04	78	78	75	75	590,500	75
2025-02-03	77	78	77	77	231,100	77
2025-01-31	80	80	77	77	340,600	77
2025-01-30	79	80	78	79	177,300	79
2025-01-29	80	80	78	79	183,300	79
2025-01-28	81	81	78	80	148,400	80
2025-01-27	80	82	79	80	230,800	80
2025-01-24	81	81	79	80	432,400	80
2025-01-23	80	81	78	78	119,900	78
2025-01-22	79	81	79	80	133,900	80
2025-01-21	79	80	78	79	94,200	79
2025-01-20	78	79	77	79	83,200	79
2025-01-17	79	79	77	78	252,900	78
2025-01-16	80	80	78	78	149,200	78
2025-01-15	80	81	79	79	53,300	79
2025-01-14	80	81	79	80	110,500	80
2025-01-10	81	82	80	80	134,100	80
2025-01-09	81	81	79	80	188,400	80
2025-01-08	81	81	79	80	171,600	80
2025-01-07	81	81	79	80	256,200	80
2025-01-06	82	83	79	81	411,500	81

分割・併合履歴： [2023-10-04]1株→3株 [2018-08-29]1株→3株

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日